Fidelity Advisor Mega Cap Stock I (FTRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.12
+0.09 (0.28%)
At close: Jan 12, 2026
FTRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 12, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.28% |
| Jan 9, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.91% |
| Jan 8, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.16% |
| Jan 7, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.59% |
| Jan 6, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.35% |
| Jan 5, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.66% |
| Jan 2, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 1.21% |
| Dec 31, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.60% |
| Dec 30, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.06% |
| Dec 29, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.25% |
| Dec 26, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Dec 24, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.32% |
| Dec 23, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.67% |
| Dec 22, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.77% |
| Dec 19, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.26% |
| Dec 18, 2025 | 30.63 | 30.63 | 30.63 | 31.06 | 30.63 | 0.94% |
| Dec 17, 2025 | 30.34 | 30.34 | 30.34 | 30.77 | 30.34 | -1.28% |
| Dec 16, 2025 | 30.73 | 30.73 | 30.73 | 31.17 | 30.73 | -0.35% |
| Dec 15, 2025 | 30.84 | 30.84 | 30.84 | 31.28 | 30.84 | -0.10% |
| Dec 12, 2025 | 30.87 | 30.87 | 30.87 | 31.31 | 30.87 | -0.95% |
| Dec 11, 2025 | 31.17 | 31.17 | 31.17 | 31.61 | 31.17 | 0.13% |
| Dec 10, 2025 | 31.13 | 31.13 | 31.13 | 31.57 | 31.13 | 1.19% |
| Dec 9, 2025 | 30.76 | 30.76 | 30.76 | 31.20 | 30.76 | -0.19% |
| Dec 8, 2025 | 30.82 | 30.82 | 30.82 | 31.26 | 30.82 | - |
| Dec 5, 2025 | 30.82 | 30.82 | 30.82 | 31.26 | 30.82 | 0.06% |
| Dec 4, 2025 | 30.80 | 30.80 | 30.80 | 31.24 | 30.80 | 0.19% |
| Dec 3, 2025 | 30.74 | 30.74 | 30.74 | 31.18 | 30.74 | 0.45% |
| Dec 2, 2025 | 30.61 | 30.61 | 30.61 | 31.04 | 30.61 | 0.75% |
| Dec 1, 2025 | 30.38 | 30.38 | 30.38 | 30.81 | 30.38 | -0.68% |
| Nov 28, 2025 | 30.59 | 30.59 | 30.59 | 31.02 | 30.59 | 0.58% |
| Nov 26, 2025 | 30.41 | 30.41 | 30.41 | 30.84 | 30.41 | 0.85% |
| Nov 25, 2025 | 30.15 | 30.15 | 30.15 | 30.58 | 30.15 | 0.66% |
| Nov 24, 2025 | 29.96 | 29.96 | 29.96 | 30.38 | 29.96 | 1.50% |
| Nov 21, 2025 | 29.51 | 29.51 | 29.51 | 29.93 | 29.51 | 0.74% |
| Nov 20, 2025 | 29.30 | 29.30 | 29.30 | 29.71 | 29.29 | -1.79% |
| Nov 19, 2025 | 29.83 | 29.83 | 29.83 | 30.25 | 29.83 | 0.53% |
| Nov 18, 2025 | 29.67 | 29.67 | 29.67 | 30.09 | 29.67 | -0.95% |
| Nov 17, 2025 | 29.96 | 29.96 | 29.96 | 30.38 | 29.96 | -0.82% |
| Nov 14, 2025 | 30.20 | 30.20 | 30.20 | 30.63 | 30.20 | 0.26% |
| Nov 13, 2025 | 30.12 | 30.12 | 30.12 | 30.55 | 30.12 | -1.55% |
| Nov 12, 2025 | 30.60 | 30.60 | 30.60 | 31.03 | 30.60 | 0.06% |
| Nov 11, 2025 | 30.58 | 30.58 | 30.58 | 31.01 | 30.58 | 0.13% |
| Nov 10, 2025 | 30.54 | 30.54 | 30.54 | 30.97 | 30.54 | 1.47% |
| Nov 7, 2025 | 30.09 | 30.09 | 30.09 | 30.52 | 30.09 | 0.33% |
| Nov 6, 2025 | 30.00 | 30.00 | 30.00 | 30.42 | 29.99 | -0.85% |
| Nov 5, 2025 | 30.25 | 30.25 | 30.25 | 30.68 | 30.25 | 0.26% |
| Nov 4, 2025 | 30.17 | 30.17 | 30.17 | 30.60 | 30.17 | -1.29% |
| Nov 3, 2025 | 30.57 | 30.57 | 30.57 | 31.00 | 30.57 | 0.16% |
| Oct 31, 2025 | 30.52 | 30.52 | 30.52 | 30.95 | 30.52 | -0.10% |
| Oct 30, 2025 | 30.55 | 30.55 | 30.55 | 30.98 | 30.55 | -1.37% |